Shin Kong's 20-year or Above Bbb Usd Investment Grade Corporate Bond ETF (TPEX:00970B)
Taiwan · Delayed Price · Currency is TWD 8.90
-0.05 (-0.56%)
At close: Aug 4, 2025, 1:25 PM CST
TPEX:00970B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.95 | 8.99 | 8.95 | 8.97 | - | 0.79% | 2,936,047 |
| Aug 4, 2025 | 8.93 | 8.93 | 8.88 | 8.90 | - | -0.56% | 3,218,275 |
| Aug 1, 2025 | 8.95 | 8.98 | 8.94 | 8.95 | - | - | 3,250,445 |
| Jul 31, 2025 | 8.90 | 8.96 | 8.89 | 8.95 | - | 0.56% | 3,192,429 |
| Jul 30, 2025 | 8.87 | 8.91 | 8.87 | 8.90 | - | 1.02% | 7,187,370 |
| Jul 29, 2025 | 8.78 | 8.83 | 8.78 | 8.81 | - | 0.57% | 3,394,875 |
| Jul 28, 2025 | 8.75 | 8.78 | 8.75 | 8.76 | - | 0.23% | 2,923,227 |
| Jul 25, 2025 | 8.72 | 8.75 | 8.72 | 8.74 | - | 0.58% | 4,725,167 |
| Jul 24, 2025 | 8.70 | 8.70 | 8.67 | 8.69 | - | -0.11% | 3,714,365 |
| Jul 23, 2025 | 8.71 | 8.73 | 8.69 | 8.70 | - | -0.11% | 5,037,452 |
| Jul 22, 2025 | 8.71 | 8.72 | 8.70 | 8.71 | - | 0.35% | 2,326,082 |
| Jul 21, 2025 | 8.68 | 8.69 | 8.65 | 8.68 | - | - | 2,164,444 |
| Jul 18, 2025 | 8.64 | 8.68 | 8.64 | 8.68 | - | 0.58% | 3,067,419 |
| Jul 17, 2025 | 8.63 | 8.64 | 8.61 | 8.63 | - | - | 4,905,825 |
| Jul 16, 2025 | 8.61 | 8.63 | 8.61 | 8.63 | - | -0.12% | 4,111,745 |
| Jul 15, 2025 | 8.63 | 8.65 | 8.62 | 8.64 | - | 0.23% | 928,122 |
| Jul 14, 2025 | 8.63 | 8.63 | 8.61 | 8.62 | - | -0.92% | 3,310,227 |
| Jul 11, 2025 | 8.72 | 8.73 | 8.69 | 8.70 | - | -0.11% | 2,428,834 |
| Jul 10, 2025 | 8.67 | 8.72 | 8.66 | 8.71 | - | 1.04% | 2,143,844 |
| Jul 9, 2025 | 8.64 | 8.64 | 8.61 | 8.62 | - | -0.23% | 3,128,720 |
| Jul 8, 2025 | 8.64 | 8.65 | 8.62 | 8.64 | - | -1.03% | 5,243,845 |
| Jul 7, 2025 | 8.68 | 8.73 | 8.67 | 8.73 | - | 0.69% | 2,610,647 |
| Jul 4, 2025 | 8.70 | 8.70 | 8.65 | 8.67 | - | -1.14% | 3,543,012 |
| Jul 3, 2025 | 8.80 | 8.80 | 8.76 | 8.77 | - | -0.57% | 4,441,909 |
| Jul 2, 2025 | 8.82 | 8.84 | 8.79 | 8.82 | - | -0.23% | 2,969,818 |
| Jul 1, 2025 | 8.77 | 8.84 | 8.77 | 8.84 | - | 1.26% | 4,139,976 |
| Jun 30, 2025 | 8.68 | 8.75 | 8.68 | 8.73 | - | 0.58% | 1,811,676 |
| Jun 27, 2025 | 8.76 | 8.76 | 8.68 | 8.68 | - | -0.91% | 8,069,635 |
| Jun 26, 2025 | 8.83 | 8.83 | 8.74 | 8.76 | - | -0.90% | 8,297,337 |
| Jun 25, 2025 | 8.86 | 8.87 | 8.82 | 8.84 | - | 0.23% | 3,349,699 |
| Jun 24, 2025 | 8.84 | 8.84 | 8.81 | 8.82 | - | - | 981,956 |
| Jun 23, 2025 | 8.76 | 8.82 | 8.76 | 8.82 | - | 0.46% | 2,204,010 |
| Jun 20, 2025 | 8.81 | 8.81 | 8.78 | 8.78 | - | -0.45% | 2,113,104 |
| Jun 19, 2025 | 8.79 | 8.82 | 8.78 | 8.82 | - | 0.46% | 1,784,903 |
| Jun 18, 2025 | 8.82 | 8.82 | 8.78 | 8.78 | - | 0.46% | 979,141 |
| Jun 17, 2025 | 8.75 | 8.76 | 8.72 | 8.74 | - | -0.34% | 4,363,650 |
| Jun 16, 2025 | 8.83 | 8.83 | 8.75 | 8.77 | - | -1.24% | 5,008,516 |
| Jun 13, 2025 | 8.88 | 8.90 | 8.84 | 8.88 | - | 0.57% | 2,966,205 |
| Jun 12, 2025 | 8.85 | 8.88 | 8.80 | 8.83 | - | -0.11% | 3,045,066 |
| Jun 11, 2025 | 8.85 | 8.87 | 8.84 | 8.84 | - | -0.11% | 1,392,352 |
| Jun 10, 2025 | 8.82 | 8.85 | 8.81 | 8.85 | - | 0.91% | 4,237,770 |
| Jun 9, 2025 | 8.79 | 8.79 | 8.77 | 8.77 | - | -0.57% | 3,654,152 |
| Jun 6, 2025 | 8.84 | 8.85 | 8.81 | 8.82 | - | -0.11% | 1,894,098 |
| Jun 5, 2025 | 8.82 | 8.85 | 8.81 | 8.83 | - | -0.11% | 3,272,133 |
| Jun 4, 2025 | 8.80 | 8.85 | 8.80 | 8.84 | - | 0.45% | 5,105,583 |
| Jun 3, 2025 | 8.75 | 8.80 | 8.73 | 8.80 | - | 0.34% | 2,729,828 |
| Jun 2, 2025 | 8.75 | 8.78 | 8.73 | 8.77 | - | 0.34% | 2,233,845 |
| May 29, 2025 | 8.71 | 8.75 | 8.71 | 8.74 | - | 0.34% | 3,470,352 |
| May 28, 2025 | 8.71 | 8.72 | 8.69 | 8.71 | - | 0.46% | 4,531,424 |
| May 27, 2025 | 8.62 | 8.67 | 8.58 | 8.67 | - | 1.40% | 4,867,504 |